Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On24 Inc (NY: ONTF )

6.400 -0.140 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.331 9.563 9.164 9.200 385,107 -0.14(-1.48%)
Apr 28, 2022 9.316 9.429 9.157 9.338 377,360 +0.10(+1.10%)
Apr 27, 2022 9.294 9.541 9.200 9.236 386,661 -0.14(-1.47%)
Apr 26, 2022 9.498 9.643 9.280 9.374 361,012 -0.23(-2.34%)
Apr 25, 2022 9.628 9.730 9.541 9.599 301,042 -0.11(-1.12%)
Apr 22, 2022 9.992 10.14 9.541 9.708 408,197 -0.26(-2.62%)
Apr 21, 2022 10.01 10.21 9.883 9.970 365,171 +0.17(+1.70%)
Apr 20, 2022 9.963 10.03 9.756 9.803 389,044 -0.12(-1.17%)
Apr 19, 2022 9.766 9.999 9.687 9.919 386,057 +0.06(+0.59%)
Apr 18, 2022 9.839 10.01 9.781 9.861 362,847 +0.01(+0.15%)
Apr 14, 2022 9.817 9.912 9.672 9.846 223,254 +0.06(+0.59%)
Apr 13, 2022 9.658 9.864 9.578 9.788 404,675 +0.08(+0.82%)
Apr 12, 2022 9.832 10.05 9.665 9.708 275,429 +0.01(+0.07%)
Apr 11, 2022 9.658 9.846 9.512 9.701 427,421 -0.09(-0.96%)
Apr 08, 2022 9.948 9.955 9.730 9.796 1,091,997 -0.21(-2.10%)
Apr 07, 2022 9.403 10.08 9.353 10.01 1,030,281 +0.62(+6.57%)
Apr 06, 2022 9.331 9.447 9.055 9.389 1,084,756 -0.12(-1.30%)
Apr 05, 2022 9.570 9.781 9.476 9.512 1,564,568 -0.06(-0.61%)
Apr 04, 2022 9.331 9.759 9.331 9.570 3,078,950 +0.30(+3.21%)
Apr 01, 2022 9.592 9.643 9.244 9.273 342,463 -0.28(-2.89%)
Mar 31, 2022 9.687 9.701 9.454 9.549 475,286 -0.16(-1.65%)
Mar 30, 2022 10.06 10.15 9.614 9.708 454,480 -0.39(-3.88%)
Mar 29, 2022 10.04 10.29 10.04 10.10 1,722,118 +0.22(+2.20%)
Mar 28, 2022 10.03 10.22 9.679 9.883 346,710 -0.15(-1.52%)
Mar 25, 2022 10.28 10.30 9.992 10.04 437,557 -0.20(-1.92%)
Mar 24, 2022 10.33 10.35 10.10 10.23 716,888 -0.02(-0.21%)
Mar 23, 2022 10.33 10.38 10.08 10.25 295,848 -0.12(-1.19%)
Mar 22, 2022 10.33 10.64 10.33 10.38 369,466 +0.11(+1.06%)
Mar 21, 2022 10.49 10.62 10.21 10.27 359,052 -0.24(-2.28%)
Mar 18, 2022 9.933 10.61 9.886 10.51 748,974 +0.54(+5.47%)
Mar 17, 2022 9.520 10.03 9.483 9.963 406,307 +0.32(+3.31%)
Mar 16, 2022 8.953 9.643 8.953 9.643 467,369 +0.86(+9.75%)
Mar 15, 2022 8.735 9.019 8.721 8.786 504,808 +0.04(+0.41%)
Mar 14, 2022 9.026 9.200 8.648 8.750 977,697 -0.21(-2.35%)
Mar 11, 2022 9.324 9.418 8.960 8.960 343,398 -0.36(-3.89%)
Mar 10, 2022 9.287 9.106 9.324 700,327 -0.15(-1.61%)
Mar 09, 2022 9.331 9.628 9.302 9.476 573,717 +0.28(+3.00%)
Mar 08, 2022 9.098 9.461 8.852 9.200 719,176 -0.05(-0.55%)
Mar 07, 2022 9.244 9.498 9.135 9.251 846,697 -0.12(-1.32%)
Mar 04, 2022 9.360 9.621 9.142 9.374 700,939 -0.12(-1.22%)
Mar 03, 2022 9.810 9.810 9.320 9.491 866,271 -0.20(-2.02%)
Mar 02, 2022 9.875 10.17 9.073 9.687 1,397,174 -0.24(-2.41%)
Mar 01, 2022 9.048 10.14 8.133 9.926 2,184,273 -1.40(-12.37%)
Feb 28, 2022 10.99 11.36 10.93 11.33 397,578 +0.35(+3.17%)
Feb 25, 2022 11.14 11.00 10.83 10.98 461,485 -0.17(-1.50%)
Feb 24, 2022 10.21 11.22 10.19 11.15 684,000 +0.62(+5.94%)
Feb 23, 2022 10.99 11.01 10.51 10.52 333,486 -0.36(-3.27%)
Feb 22, 2022 10.80 11.07 10.79 10.88 382,805 -0.02(-0.20%)
Feb 18, 2022 10.90 0 -0.08(-0.73%)
Feb 17, 2022 11.48 11.49 10.90 10.98 199,851 -0.65(-5.56%)
Feb 16, 2022 11.67 11.67 11.26 11.63 310,229 -0.16(-1.36%)
Feb 15, 2022 11.68 11.84 11.55 11.79 309,302 +0.23(+1.95%)
Feb 14, 2022 11.29 11.88 11.29 11.56 279,540 +0.15(+1.34%)
Feb 11, 2022 11.67 11.85 11.29 11.41 235,297 -0.20(-1.75%)
Feb 10, 2022 11.43 11.93 11.31 11.61 371,967 -0.01(-0.13%)
Feb 09, 2022 11.87 11.93 11.56 11.63 334,439 -0.05(-0.44%)
Feb 08, 2022 11.50 11.68 11.33 11.68 256,999 +0.15(+1.32%)
Feb 07, 2022 11.65 12.03 11.48 11.52 291,307 -0.17(-1.43%)
Feb 04, 2022 11.15 11.81 11.10 11.69 348,423 +0.51(+4.55%)
Feb 03, 2022 11.36 11.13 11.18 262,085 -0.44(-3.75%)
Feb 02, 2022 12.17 12.22 11.52 11.62 407,250 -0.47(-3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.